Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.445 | -4.68421052632 | 9.5 | 9.91 | 8.26 | 5175 | 8.76571631 | DE |
| 4 | 1.365 | 17.7503250975 | 7.69 | 10.5 | 7.035 | 5513 | 8.94743189 | DE |
| 12 | 3.055 | 50.9166666667 | 6 | 10.5 | 5.175 | 5226 | 7.30784019 | DE |
| 26 | 0.115 | 1.28635346756 | 8.94 | 10.5 | 5.175 | 3393 | 7.19778381 | DE |
| 52 | -8.945 | -49.6944444444 | 18 | 21.39 | 5.175 | 2905 | 8.17589037 | DE |
| 156 | -8.945 | -49.6944444444 | 18 | 21.39 | 5.175 | 2905 | 8.17589037 | DE |
| 260 | -8.945 | -49.6944444444 | 18 | 21.39 | 5.175 | 2905 | 8.17589037 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732899300 | 9.055 | -0.06 | -0.60 | 9 | 9.055 | 9 | 707 |
| 1732812900 | 9.11 | -0.11 | -1.19 | 9.075 | 9.11 | 9.065 | 2890 |
| 1732726500 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1732640100 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1732553700 | 9.22 | 0.96 | 11.62 | 8.72 | 9.22 | 8.655 | 5619 |
| 1732294500 | 8.26 | -1.64 | -16.57 | 9.5 | 9.91 | 8.26 | 7015 |
| 1732208100 | 9.9 | 0.04 | 0.35 | 9.88 | 9.9 | 9.76 | 893 |
| 1732121700 | 9.865 | 0.22 | 2.23 | 9.865 | 9.865 | 9.865 | 1000 |
| 1732035300 | 9.65 | -0.84 | -8.01 | 10.21 | 10.21 | 9.315 | 5927 |
| 1731948900 | 10.49 | 0.21 | 2.04 | 10.49 | 10.5 | 10.3 | 2468 |
| 1731689700 | 10.28 | 1.63 | 18.84 | 10.38 | 10.5 | 10.02 | 17378 |
| 1731603300 | 8.65 | 0.21 | 2.49 | 8.615 | 8.65 | 8.615 | 500 |
| 1731516900 | 8.44 | -0.18 | -2.03 | 8.41 | 8.44 | 8.385 | 1274 |
| 1731430500 | 8.615 | -0.29 | -3.20 | 8.93 | 9.105 | 8.57 | 6346 |
| 1731344100 | 8.9 | 1.19 | 15.36 | 7.92 | 9.615 | 7.92 | 7986 |
| 1731084900 | 7.715 | -0.12 | -1.47 | 7.985 | 7.985 | 7.715 | 1080 |
| 1730998500 | 7.83 | 0.68 | 9.43 | 7.58 | 7.87 | 7.58 | 4315 |
| 1730912100 | 7.155 | -1.33 | -15.67 | 7.1 | 7.19 | 7.035 | 4620 |
| 1730825700 | 8.485 | 0.4 | 5.01 | 8.11 | 8.485 | 8.07 | 21754 |
| 1730739300 | 8.08 | 0.82 | 11.29 | 7.69 | 8.08 | 7.69 | 2650 |
| 1730480100 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1730393700 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1730307300 | 7.26 | 0.46 | 6.76 | 7.12 | 7.26 | 7.12 | 1600 |
| 1730220900 | 6.8 | -0.24 | -3.41 | 6.8 | 6.8 | 6.8 | 510 |
| 1730134500 | 7.04 | 0.6 | 9.23 | 7.04 | 7.04 | 7.04 | 1550 |
| 1729871700 | 6.445 | 0 | 0.00 | 6.445 | 6.445 | 6.445 | 0 |
| 1729785300 | 6.445 | 0 | 0.00 | 6.445 | 6.445 | 6.445 | 0 |
| 1729698900 | 6.445 | 0.75 | 13.07 | 6.445 | 6.445 | 6.445 | 110 |
| 1729612500 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1729526100 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1729266900 | 5.7 | 0.14 | 2.52 | 5.7 | 5.7 | 5.7 | 2019 |
| 1729180500 | 5.5599999 | 0.38 | 7.44 | 5.5599999 | 5.68 | 5.5599999 | 6056 |
| 1729094100 | 5.175 | -0.09 | -1.62 | 5.175 | 5.175 | 5.175 | 3 |
| 1729007700 | 5.26 | 0.01 | 0.19 | 5.26 | 5.26 | 5.26 | 300 |
| 1728921300 | 5.25 | -0.33 | -5.83 | 5.45 | 5.45 | 5.19 | 5155 |
| 1728662100 | 5.575 | 0 | 0.00 | 5.575 | 5.575 | 5.575 | 0 |
| 1728575700 | 5.575 | -0.22 | -3.71 | 5.61 | 5.61 | 5.575 | 104 |
| 1728489300 | 5.79 | -0.05 | -0.86 | 5.795 | 5.795 | 5.79 | 602 |
| 1728402900 | 5.84 | -0.34 | -5.50 | 5.8 | 5.85 | 5.79 | 4654 |
| 1728316500 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1728057300 | 6.18 | 0.11 | 1.90 | 6.18 | 6.18 | 6.18 | 25 |
| 1727970900 | 6.065 | 0 | 0.00 | 6.065 | 6.065 | 6.065 | 0 |
| 1727884500 | 6.065 | -0.15 | -2.33 | 5.99 | 6.065 | 5.99 | 2600 |
| 1727798100 | 6.21 | -0.26 | -4.02 | 6.325 | 6.35 | 6.19 | 61785 |
| 1727711700 | 6.47 | 0.21 | 3.27 | 6.33 | 6.47 | 6.33 | 5800 |
| 1727452500 | 6.265 | 0.23 | 3.73 | 6.34 | 6.34 | 6.265 | 1100 |
| 1727366100 | 6.04 | 0.16 | 2.72 | 6.205 | 6.205 | 6.04 | 14100 |
| 1727279700 | 5.88 | 0.12 | 2.08 | 5.91 | 5.93 | 5.88 | 13540 |
| 1727193300 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1727106900 | 5.76 | -0.34 | -5.50 | 5.87 | 5.87 | 5.76 | 1060 |
| 1726847700 | 6.095 | -0.25 | -3.86 | 6.11 | 6.11 | 6.095 | 97 |
| 1726761300 | 6.34 | -0.09 | -1.40 | 6.34 | 6.34 | 6.34 | 20 |
| 1726674900 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1726588500 | 6.43 | 0.38 | 6.19 | 6.43 | 6.43 | 6.43 | 82 |
| 1726502100 | 6.055 | 0 | 0.00 | 6.055 | 6.055 | 6.055 | 0 |
| 1726242900 | 6.055 | 0 | 0.00 | 6.055 | 6.055 | 6.055 | 0 |
| 1726156500 | 6.055 | 0.05 | 0.92 | 6.205 | 6.205 | 6.055 | 1936 |
| 1726070100 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725983700 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725897300 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725638100 | 6 | 0.07 | 1.18 | 6 | 6 | 6 | 950 |
| 1725551700 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1725465300 | 5.93 | -0.38 | -5.95 | 6 | 6 | 5.93 | 1030 |
| 1725378900 | 6.305 | -0.22 | -3.30 | 6.305 | 6.305 | 6.305 | 600 |
| 1725264000 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1725004800 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
Premium
